ORCL270319P00085000
ORCL Mar 19 2027 85.00 Put
optionOPRA
EODNov 4, 2026
3.44USD-4.444%(-0.16)63Vol3,422OI
ORCL270319P00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 3.2500 | 3.4500 | 3.2000 | 3.4400 | -4.444% | 63 | 3,435 | 0.000% |
| 2026-11-03 | 3.6000 | 3.6000 | 3.5200 | 3.6000 | -15.294% | 4 | 3,436 | -4.444% |
| 2026-11-02 | 3.2700 | 4.2600 | 3.2700 | 4.2500 | +60.377% | 688 | 2,839 | -19.059% |
| 2026-10-30 | 2.3500 | 2.6500 | 2.2100 | 2.6500 | +44.022% | 21 | 2,846 | +29.811% |
| 2026-10-29 | 1.8900 | 1.8900 | 1.8400 | 1.8400 | -35.889% | 3 | 2,843 | +86.957% |
| 2026-10-28 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -11.146% | 5 | 2,838 | +19.861% |
| 2026-10-26 | 3.1700 | 3.2400 | 3.1500 | 3.2300 | -0.615% | 30 | 2,836 | +6.502% |
| 2026-10-23 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -10.714% | 1 | 2,835 | +5.846% |
| 2026-10-22 | 3.1500 | 3.6700 | 3.1500 | 3.6400 | +34.815% | 33 | 2,834 | -5.495% |
| 2026-10-20 | 2.5200 | 2.7000 | 2.5200 | 2.7000 | -3.226% | 7 | 2,836 | +27.407% |
| 2026-10-19 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -11.429% | 65 | 2,785 | +23.297% |
| 2026-10-16 | 2.4000 | 3.1500 | 2.4000 | 3.1500 | +33.475% | 23 | 2,784 | +9.206% |
| 2026-10-15 | 2.7100 | 2.7600 | 2.3600 | 2.3600 | -13.235% | 118 | 2,772 | +45.763% |
| 2026-10-14 | 2.3100 | 2.7500 | 2.3100 | 2.7200 | +49.451% | 153 | 2,737 | +26.471% |
| 2026-10-13 | 1.8000 | 1.8200 | 1.7300 | 1.8200 | -1.622% | 6 | 2,733 | +89.011% |
| 2026-10-12 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | -18.502% | 22 | 2,743 | +85.946% |
| 2026-10-08 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +40.994% | 1 | 2,744 | +51.542% |
| 2026-10-06 | 1.6700 | 1.6700 | 1.6100 | 1.6100 | -11.538% | 11 | 2,739 | +113.665% |
| 2026-10-05 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -19.111% | 1 | 2,739 | +89.011% |
| 2026-09-29 | 2.4400 | 2.4400 | 2.2400 | 2.2500 | -11.417% | 47 | 2,706 | +52.889% |
| 2026-09-28 | 2.5300 | 2.5400 | 2.4500 | 2.5400 | +14.932% | 4 | 2,705 | +35.433% |
| 2026-09-25 | 2.1200 | 2.2100 | 2.1000 | 2.2100 | -5.957% | 8 | 2,704 | +55.656% |
| 2026-09-24 | 2.2000 | 2.6400 | 2.0700 | 2.3500 | +39.053% | 10 | 2,698 | +46.383% |
| 2026-09-23 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +2.424% | 10 | 2,693 | +103.550% |
| 2026-09-22 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | -7.821% | 2 | 2,693 | +108.485% |
| 2026-09-21 | 1.6800 | 1.7900 | 1.6800 | 1.7900 | -2.186% | 26 | 2,697 | +92.179% |
| 2026-09-18 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +8.929% | 10 | 2,697 | +87.978% |
| 2026-09-17 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -17.647% | 3 | 2,697 | +104.762% |
| 2026-09-16 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -7.692% | 3 | 2,700 | +68.627% |
| 2026-09-15 | 2.0000 | 2.2100 | 2.0000 | 2.2100 | +5.742% | 4 | 2,700 | +55.656% |
| 2026-09-14 | 1.9100 | 2.0900 | 1.9100 | 2.0900 | +27.439% | 17 | 2,691 | +64.593% |
| 2026-09-11 | 1.5000 | 1.6900 | 1.5000 | 1.6400 | -18.408% | 20 | 2,690 | +109.756% |
| 2026-09-10 | 1.8000 | 2.0100 | 1.8000 | 2.0100 | +24.074% | 12 | 2,684 | +71.144% |
| 2026-09-09 | 1.6200 | 1.6300 | 1.6000 | 1.6200 | -4.142% | 31 | 2,700 | +112.346% |
| 2026-09-08 | 1.5500 | 1.7000 | 1.4000 | 1.6900 | -6.111% | 32 | 2,682 | +103.550% |
| 2026-09-04 | 1.8000 | 1.8000 | 1.7300 | 1.8000 | -7.216% | 26 | 2,677 | +91.111% |
| 2026-09-03 | 2.3000 | 2.3000 | 1.9400 | 1.9400 | -20.816% | 42 | 2,675 | +77.320% |
| 2026-09-02 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -20.968% | 60 | 2,648 | +40.408% |
| 2026-09-01 | 2.8500 | 3.1000 | 2.8100 | 3.1000 | +19.691% | 89 | 2,569 | +10.968% |
| 2026-08-31 | 2.5200 | 2.5900 | 2.5200 | 2.5900 | -3.358% | 2 | 2,568 | +32.819% |
| 2026-08-28 | 2.5500 | 2.7100 | 2.5500 | 2.6800 | -7.904% | 16 | 2,569 | +28.358% |
| 2026-08-27 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -5.519% | 1 | 2,569 | +18.213% |
| 2026-08-26 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -9.412% | 1 | 2,568 | +11.688% |
| 2026-08-25 | 3.4000 | 3.4100 | 3.4000 | 3.4000 | -5.556% | 43 | 2,565 | +1.176% |
| 2026-08-24 | 3.5500 | 3.6000 | 3.4500 | 3.6000 | +4.651% | 22 | 2,571 | -4.444% |
| 2026-08-21 | 3.3500 | 3.4500 | 3.3400 | 3.4400 | -8.753% | 598 | 1,996 | 0.000% |
| 2026-08-20 | 3.6800 | 3.7700 | 3.6800 | 3.7700 | +6.197% | 79 | 1,996 | -8.753% |
| 2026-08-19 | 3.6700 | 4.1200 | 3.5500 | 3.5500 | -0.560% | 29 | 1,993 | -3.099% |
| 2026-08-18 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +9.846% | 12 | 2,005 | -3.641% |
| 2026-08-17 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | -4.412% | 25 | 2,015 | +5.846% |
| 2026-08-14 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +7.937% | 1 | 2,015 | +1.176% |
| 2026-08-13 | 3.2000 | 3.3500 | 3.1000 | 3.1500 | -8.696% | 12 | 2,012 | +9.206% |
| 2026-08-12 | 3.7000 | 3.7000 | 3.4500 | 3.4500 | -13.750% | 2 | 2,011 | -0.290% |
| 2026-08-11 | 4.3100 | 4.3100 | 4.0000 | 4.0000 | -1.235% | 4 | 2,008 | -14.000% |
| 2026-08-10 | 4.3000 | 4.3000 | 4.0500 | 4.0500 | -10.989% | 8 | 2,012 | -15.062% |
| 2026-08-07 | 4.8500 | 4.8500 | 4.5500 | 4.5500 | -9.000% | 46 | 1,990 | -24.396% |
| 2026-08-06 | 5.0000 | 5.0500 | 5.0000 | 5.0000 | +0.806% | 9 | 1,993 | -31.200% |
| 2026-08-05 | 5.2000 | 5.3000 | 4.9600 | 4.9600 | -4.615% | 12 | 1,995 | -30.645% |
| 2026-08-04 | 5.6000 | 5.6000 | 4.9000 | 5.2000 | -11.864% | 15 | 2,002 | -33.846% |
| 2026-08-03 | 6.3000 | 6.3000 | 5.9000 | 5.9000 | -19.178% | 4 | 1,999 | -41.695% |
| 2026-07-31 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -9.317% | 2 | 1,997 | -52.877% |
| 2026-07-30 | 8.0500 | 8.0500 | 7.9800 | 8.0500 | -8.937% | 13 | 2,002 | -57.267% |
| 2026-07-29 | 8.9500 | 8.9500 | 8.8400 | 8.8400 | -3.913% | 30 | 1,972 | -61.086% |
| 2026-07-28 | 9.4500 | 9.4500 | 9.2000 | 9.2000 | +3.371% | 1,610 | 383 | -62.609% |
| 2026-07-27 | 9.2500 | 9.2500 | 8.9000 | 8.9000 | -9.091% | 10 | 389 | -61.348% |
| 2026-07-24 | 9.7000 | 9.8500 | 9.5000 | 9.7900 | +15.176% | 7 | 389 | -64.862% |
| 2026-07-23 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +4.938% | 1 | 389 | -59.529% |
| 2026-07-22 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +0.621% | 1 | 388 | -57.531% |
| 2026-07-21 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -4.621% | 2 | 388 | -57.267% |
| 2026-07-20 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | +17.385% | 1 | 387 | -59.242% |
| 2026-07-17 | 7.5500 | 7.6000 | 7.1500 | 7.1900 | +1.268% | 37 | 368 | -52.156% |
| 2026-07-16 | 6.8000 | 7.3000 | 6.8000 | 7.1000 | +9.568% | 14 | 368 | -51.549% |
| 2026-07-15 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -6.763% | 3 | 368 | -46.914% |
| 2026-07-14 | 6.8000 | 6.9500 | 6.8000 | 6.9500 | +31.132% | 2 | 367 | -50.504% |
| 2026-07-10 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -4.505% | 30 | 352 | -35.094% |
| 2026-07-07 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | +11.000% | 11 | 342 | -38.018% |
| 2026-07-06 | 5.0200 | 5.0200 | 5.0000 | 5.0000 | +2.041% | 4 | 342 | -31.200% |
| 2026-07-01 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +10.112% | 10 | 342 | -29.796% |
| 2026-06-30 | 4.6600 | 4.8500 | 4.4500 | 4.4500 | +0.679% | 21 | 322 | -22.697% |
| 2026-06-29 | 4.0500 | 4.4200 | 4.0500 | 4.4200 | +1.609% | 3 | 321 | -22.172% |
| 2026-06-26 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +55.357% | 1 | 321 | -20.920% |
| 2026-06-12 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -9.677% | 2 | 319 | +22.857% |
| 2026-06-11 | 2.7900 | 3.1000 | 2.7900 | 3.1000 | +35.371% | 24 | 318 | +10.968% |
| 2026-06-09 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +13.930% | 15 | 318 | +50.218% |
| 2026-06-08 | 2.0500 | 2.0500 | 2.0100 | 2.0100 | +3.077% | 4 | 320 | +71.144% |
| 2026-06-04 | 1.8400 | 2.0100 | 1.8100 | 1.9500 | +3.723% | 159 | 163 | +76.410% |
| 2026-06-02 | 1.7900 | 1.8800 | 1.4700 | 1.8800 | +9.942% | 17 | 165 | +82.979% |
| 2026-06-01 | 1.5900 | 1.7100 | 1.5900 | 1.7100 | -46.563% | 2 | 165 | +101.170% |
| 2026-05-06 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.325% | 18 | 165 | +7.500% |
| 2026-05-04 | 3.4700 | 3.4700 | 3.3800 | 3.3800 | -11.053% | 27 | 147 | +1.775% |
| 2026-05-01 | 3.8500 | 3.8500 | 3.7000 | 3.8000 | +7.042% | 21 | 101 | -9.474% |
| 2026-04-24 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | +9.231% | 11 | 101 | -3.099% |
| 2026-04-23 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -1.515% | 10 | 101 | +5.846% |
| 2026-04-20 | 3.3000 | 3.3500 | 3.2500 | 3.3000 | -1.493% | 21 | 97 | +4.242% |
| 2026-04-17 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -15.190% | 17 | 97 | +2.687% |
| 2026-04-15 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -10.227% | 1 | 82 | -12.911% |
| 2026-04-14 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -12.698% | 1 | 83 | -21.818% |
| 2026-04-13 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -21.250% | 1 | 83 | -31.746% |
| 2026-04-07 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +2.073% | 4 | 84 | -46.250% |
| 2026-03-31 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -12.308% | 1 | 83 | -45.136% |
| 2026-03-30 | 6.8000 | 7.1500 | 6.8000 | 7.1500 | +5.147% | 18 | 84 | -51.888% |
| 2026-03-27 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +15.254% | 10 | 68 | -49.412% |
| 2026-03-24 | 5.7900 | 5.9000 | 5.7900 | 5.9000 | +9.057% | 3 | 66 | -41.695% |
| 2026-03-23 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -3.047% | 1 | 63 | -36.414% |
| 2026-03-20 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +5.283% | 1 | 63 | -38.351% |
| 2026-03-19 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +1.923% | 1 | 62 | -35.094% |
| 2026-03-17 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -1.328% | 46 | 62 | -33.846% |
| 2026-03-13 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +4.563% | 1 | 55 | -34.725% |
| 2026-03-11 | 5.0900 | 5.0900 | 5.0400 | 5.0400 | -25.882% | 3 | 54 | -31.746% |
| 2026-03-09 | 6.9500 | 6.9500 | 6.8000 | 6.8000 | -5.556% | 24 | 55 | -49.412% |
| 2026-02-27 | 7.2500 | 7.2500 | 7.2000 | 7.2000 | -8.861% | 8 | 38 | -52.222% |
| 2026-02-23 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +37.391% | 1 | 32 | -56.456% |
| 2026-02-19 | 5.7500 | 5.8000 | 5.7500 | 5.7500 | -2.542% | 24 | 31 | -40.174% |
| 2026-02-13 | 5.8400 | 6.2600 | 5.8400 | 5.9000 | -14.740% | 3 | 6 | -41.695% |
| 2026-02-04 | 6.9600 | 6.9600 | 6.9200 | 6.9200 | +15.913% | 3 | 6 | -50.289% |
| 2026-02-03 | 5.8000 | 5.9700 | 5.8000 | 5.9700 | 0.000% | 4 | 3 | -42.379% |